蓝丰生化
sz002513 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.36
涨跌幅
-4.29%
成交量
26,588,600 股
成交额
148,139,936 元
换手率
9.01%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.70 | 5.36 | 5.85 | 5.34 | -4.29% | 26,588,600 | 148,139,936 | 9.01 |
| 2026-10-13 | 5.25 | 5.60 | 5.86 | 5.18 | +4.67% | 33,223,300 | 183,765,632 | 11.26 |
| 2026-10-12 | 5.56 | 5.35 | 5.58 | 5.32 | -3.60% | 13,566,900 | 73,437,432 | 4.60 |
| 2026-10-09 | 5.61 | 5.55 | 5.66 | 5.26 | -0.18% | 24,798,500 | 135,002,864 | 8.40 |
| 2026-10-08 | 5.56 | 5.56 | 5.85 | 5.51 | -5.12% | 45,199,000 | 256,027,456 | 15.32 |
| 2026-09-30 | 5.54 | 5.86 | 6.02 | 5.49 | +7.13% | 48,087,100 | 282,455,552 | 16.30 |
| 2026-09-29 | 5.24 | 5.47 | 5.54 | 5.24 | +2.82% | 8,186,600 | 44,378,400 | 2.77 |
| 2026-09-28 | 5.31 | 5.32 | 5.40 | 5.20 | +0.19% | 7,883,900 | 41,810,508 | 2.67 |
| 2026-09-24 | 5.24 | 5.31 | 5.35 | 5.23 | +0.76% | 5,169,400 | 27,408,202 | 1.75 |
| 2026-09-23 | 5.37 | 5.27 | 5.38 | 5.21 | -1.86% | 5,505,800 | 29,139,802 | 1.87 |
| 2026-09-22 | 5.43 | 5.37 | 5.44 | 5.29 | -1.10% | 6,342,700 | 34,003,028 | 2.15 |
| 2026-09-21 | 5.25 | 5.43 | 5.46 | 5.23 | +3.82% | 6,921,000 | 37,078,336 | 2.35 |
| 2026-09-18 | 5.32 | 5.23 | 5.36 | 5.20 | -1.13% | 6,095,400 | 32,150,600 | 2.07 |
| 2026-09-17 | 5.21 | 5.29 | 5.33 | 5.14 | +0.57% | 6,488,700 | 33,931,528 | 2.20 |
| 2026-09-16 | 5.13 | 5.26 | 5.30 | 5.01 | +2.94% | 8,885,200 | 46,382,808 | 3.01 |
| 2026-09-15 | 5.41 | 5.11 | 5.42 | 5.10 | -4.84% | 9,992,000 | 51,991,308 | 3.39 |
| 2026-09-14 | 5.35 | 5.37 | 5.46 | 5.27 | -0.74% | 7,806,600 | 42,041,932 | 2.65 |
| 2026-09-11 | 5.55 | 5.41 | 5.59 | 5.30 | -3.39% | 8,509,600 | 45,972,056 | 2.88 |
| 2026-09-10 | 5.76 | 5.60 | 5.79 | 5.55 | -3.45% | 9,224,700 | 51,993,420 | 3.13 |
| 2026-09-09 | 5.68 | 5.80 | 5.82 | 5.60 | +2.11% | 9,466,300 | 54,338,856 | 3.21 |
| 2026-09-08 | 5.49 | 5.68 | 5.70 | 5.47 | +3.65% | 8,560,100 | 48,102,540 | 2.90 |
| 2026-09-07 | 5.55 | 5.48 | 5.57 | 5.45 | +1.48% | 8,685,600 | 47,902,108 | 2.94 |
| 2026-09-04 | 5.40 | 5.40 | 5.48 | 5.35 | +0.00% | 6,430,700 | 34,850,228 | 2.18 |
| 2026-09-03 | 5.57 | 5.40 | 5.61 | 5.36 | -2.35% | 7,073,800 | 38,468,912 | 2.40 |
| 2026-09-02 | 5.59 | 5.53 | 5.63 | 5.44 | -1.95% | 7,707,600 | 42,512,540 | 2.61 |
| 2026-09-01 | 5.50 | 5.64 | 5.66 | 5.43 | +2.17% | 8,478,700 | 47,511,832 | 2.87 |
| 2026-08-31 | 5.44 | 5.52 | 5.55 | 5.36 | +1.47% | 10,177,800 | 55,929,408 | 3.45 |
| 2026-08-28 | 5.32 | 5.44 | 5.45 | 5.29 | +2.26% | 7,124,900 | 38,376,420 | 2.41 |
| 2026-08-27 | 5.35 | 5.32 | 5.44 | 5.29 | -1.48% | 8,267,300 | 44,205,720 | 2.80 |
| 2026-08-26 | 5.38 | 5.40 | 5.47 | 5.31 | +0.37% | 10,086,000 | 54,576,088 | 3.42 |
需要全历史数据与程序化访问？
查看 蓝丰生化 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002513 获取全部历史日线。